|
 GRIFOLS A - [Ticker: GRF.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GRF.MC quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-04 | 917,900 | 12.68 | 12.83 | 12.50 | 12.64 | 00:00:00 | | 2007-05-07 | 484,600 | 12.80 | 13.01 | 12.66 | 13.01 | 00:00:00 | | 2007-05-08 | 450,800 | 13.10 | 13.10 | 12.75 | 12.93 | 00:00:00 | | 2007-05-09 | 1,304,800 | 13.10 | 13.35 | 13.05 | 13.34 | 00:00:00 | | 2007-05-10 | 2,245,200 | 13.25 | 13.98 | 13.25 | 13.71 | 00:00:00 | | 2007-05-11 | 929,200 | 13.58 | 13.94 | 13.45 | 13.64 | 00:00:00 | | 2007-05-14 | 716,600 | 13.85 | 13.94 | 13.57 | 13.72 | 00:00:00 | | 2007-05-15 | 1,214,800 | 13.85 | 14.08 | 13.50 | 13.98 | 00:00:00 | | 2007-05-16 | 1,597,700 | 14.05 | 14.05 | 13.80 | 13.83 | 00:00:00 | | 2007-05-17 | 1,867,300 | 13.91 | 14.45 | 13.89 | 14.34 | 00:00:00 | | 2007-05-18 | 4,043,500 | 14.50 | 14.72 | 14.30 | 14.43 | 00:00:00 | | 2007-05-21 | 2,616,600 | 14.99 | 14.99 | 14.30 | 14.44 | 00:00:00 | | 2007-05-22 | 1,095,600 | 14.43 | 14.44 | 14.12 | 14.20 | 00:00:00 | | 2007-05-23 | 1,041,000 | 14.17 | 14.48 | 14.17 | 14.29 | 00:00:00 | | 2007-05-24 | 684,400 | 14.20 | 14.37 | 14.19 | 14.33 | 00:00:00 | | 2007-05-25 | 738,200 | 14.35 | 14.65 | 14.16 | 14.55 | 00:00:00 | | 2007-05-28 | 1,076,500 | 14.45 | 14.79 | 14.44 | 14.76 | 00:00:00 | | 2007-05-29 | 1,863,200 | 14.80 | 15.40 | 14.70 | 15.37 | 00:00:00 | | 2007-05-30 | 6,659,900 | 15.20 | 15.20 | 14.58 | 14.77 | 00:00:00 | | 2007-05-31 | 1,714,300 | 14.93 | 15.12 | 14.68 | 14.80 | 00:00:00 | | 2007-06-04 | 1,262,200 | 14.69 | 14.80 | 14.44 | 14.57 | 00:00:00 | | 2007-06-05 | 1,078,900 | 14.63 | 14.83 | 14.53 | 14.73 | 00:00:00 | | 2007-06-06 | 1,158,300 | 14.76 | 14.80 | 14.05 | 14.32 | 00:00:00 | | 2007-06-07 | 1,386,900 | 14.36 | 14.65 | 14.25 | 14.35 | 00:00:00 | | 2007-06-08 | 850,300 | 14.20 | 14.93 | 14.20 | 14.73 | 00:00:00 | | 2007-06-11 | 1,093,600 | 14.99 | 15.12 | 14.55 | 14.79 | 00:00:00 | | 2007-06-12 | 1,649,300 | 14.76 | 14.95 | 14.55 | 14.73 | 00:00:00 | | 2007-06-13 | 1,244,800 | 14.80 | 14.83 | 14.51 | 14.59 | 00:00:00 | | 2007-06-14 | 908,900 | 14.67 | 14.99 | 14.67 | 14.98 | 00:00:00 | | 2007-06-15 | 863,800 | 14.98 | 15.10 | 14.72 | 14.99 | 00:00:00 | | 2007-06-18 | 1,346,500 | 14.92 | 15.18 | 14.92 | 15.00 | 00:00:00 | | 2007-06-19 | 2,162,700 | 15.20 | 15.63 | 15.10 | 15.48 | 00:00:00 | | 2007-06-20 | 1,580,300 | 15.40 | 15.62 | 15.35 | 15.53 | 00:00:00 | | 2007-06-21 | 1,023,100 | 15.40 | 15.76 | 15.10 | 15.60 | 00:00:00 | | 2007-06-22 | 3,070,700 | 15.72 | 16.09 | 15.42 | 15.80 | 00:00:00 | | 2007-06-25 | 1,843,900 | 15.62 | 15.90 | 15.45 | 15.66 | 00:00:00 | | 2007-06-26 | 1,119,800 | 15.52 | 15.84 | 15.52 | 15.65 | 00:00:00 | | 2007-06-27 | 1,289,800 | 15.77 | 15.88 | 15.56 | 15.74 | 00:00:00 | | 2007-06-28 | 1,734,000 | 15.83 | 16.51 | 15.83 | 16.00 | 00:00:00 | | 2007-06-29 | 1,966,800 | 16.22 | 16.32 | 15.98 | 16.11 | 00:00:00 | | 2007-07-02 | 1,860,200 | 16.16 | 16.86 | 16.12 | 16.43 | 00:00:00 | | 2007-07-03 | 2,241,900 | 16.46 | 16.59 | 16.21 | 16.25 | 00:00:00 | | 2007-07-04 | 1,311,200 | 16.25 | 16.30 | 16.03 | 16.20 | 00:00:00 | | 2007-07-05 | 1,641,700 | 16.45 | 16.75 | 16.29 | 16.62 | 00:00:00 | | 2007-07-06 | 805,700 | 16.69 | 16.71 | 16.35 | 16.42 | 00:00:00 | | 2007-07-09 | 2,209,300 | 16.50 | 16.60 | 15.71 | 15.90 | 00:00:00 | | 2007-07-10 | 1,596,500 | 15.90 | 16.20 | 15.56 | 15.78 | 00:00:00 | | 2007-07-11 | 876,000 | 15.70 | 15.99 | 15.30 | 15.79 | 00:00:00 | | 2007-07-12 | 455,800 | 15.90 | 15.96 | 15.51 | 15.82 | 00:00:00 | | 2007-07-13 | 433,100 | 15.95 | 16.22 | 15.73 | 15.98 | 00:00:00 | | 2007-07-16 | 597,700 | 16.02 | 16.09 | 15.56 | 15.67 | 00:00:00 | | 2007-07-17 | 1,242,200 | 15.55 | 16.02 | 15.39 | 15.83 | 00:00:00 | | 2007-07-18 | 379,100 | 15.82 | 15.82 | 15.52 | 15.56 | 00:00:00 | | 2007-07-19 | 1,195,600 | 15.58 | 15.84 | 15.58 | 15.74 | 00:00:00 | | 2007-07-20 | 499,300 | 15.53 | 15.94 | 15.53 | 15.64 | 00:00:00 | | 2007-07-23 | 1,366,500 | 15.62 | 15.87 | 15.61 | 15.77 | 00:00:00 | | 2007-07-24 | 2,010,300 | 15.78 | 15.79 | 15.40 | 15.55 | 00:00:00 | | 2007-07-25 | 833,100 | 15.70 | 15.70 | 15.19 | 15.42 | 00:00:00 | | 2007-07-26 | 763,600 | 15.50 | 15.50 | 15.06 | 15.15 | 00:00:00 | | 2007-07-27 | 675,400 | 15.00 | 15.07 | 14.70 | 15.00 | 00:00:00 | | 2007-07-30 | 969,200 | 15.00 | 15.38 | 14.91 | 15.18 | 00:00:00 | | 2007-07-31 | 726,900 | 15.39 | 15.59 | 15.32 | 15.50 | 00:00:00 | | 2007-08-01 | 1,046,700 | 15.08 | 15.54 | 15.00 | 15.37 | 00:00:00 | | 2007-08-02 | 888,100 | 15.61 | 16.15 | 15.54 | 16.00 | 00:00:00 | | 2007-08-03 | 794,800 | 16.02 | 16.19 | 15.49 | 15.87 | 00:00:00 | | 2007-08-06 | 551,200 | 15.63 | 15.99 | 15.39 | 15.81 | 00:00:00 | | 2007-08-07 | 883,600 | 16.00 | 16.47 | 15.98 | 16.23 | 00:00:00 | | 2007-08-08 | 848,600 | 16.21 | 16.53 | 15.82 | 16.19 | 00:00:00 | | 2007-08-09 | 1,710,700 | 16.40 | 16.40 | 15.30 | 15.43 | 00:00:00 | | 2007-08-10 | 1,524,000 | 15.07 | 15.12 | 14.40 | 14.96 | 00:00:00 | | 2007-08-13 | 906,400 | 15.05 | 15.29 | 14.51 | 15.28 | 00:00:00 | | 2007-08-15 | 601,800 | 14.98 | 15.76 | 14.89 | 15.64 | 00:00:00 | | 2007-08-16 | 1,606,800 | 15.10 | 15.16 | 13.60 | 13.90 | 00:00:00 | | 2007-08-17 | 2,097,300 | 13.87 | 14.49 | 13.24 | 13.49 | 00:00:00 | | 2007-08-20 | 742,100 | 13.77 | 14.05 | 13.64 | 13.87 | 00:00:00 | | 2007-08-21 | 923,200 | 14.23 | 14.41 | 13.71 | 13.87 | 00:00:00 | | 2007-08-22 | 1,260,400 | 14.00 | 14.40 | 14.00 | 14.28 | 00:00:00 | | 2007-08-23 | 1,686,500 | 14.66 | 15.38 | 14.55 | 14.77 | 00:00:00 | | 2007-08-24 | 1,507,700 | 14.80 | 15.09 | 14.64 | 15.06 | 00:00:00 | | 2007-08-27 | 342,900 | 15.28 | 15.32 | 15.10 | 15.15 | 00:00:00 | | 2007-08-28 | 1,599,900 | 15.65 | 16.00 | 15.53 | 15.81 | 00:00:00 | | 2007-08-29 | 1,787,300 | 15.50 | 15.74 | 15.10 | 15.38 | 00:00:00 | | 2007-08-30 | 867,300 | 15.47 | 15.57 | 15.12 | 15.21 | 00:00:00 | | 2007-08-31 | 880,200 | 15.15 | 15.50 | 15.15 | 15.37 | 00:00:00 | | 2007-09-03 | 937,400 | 15.59 | 15.74 | 15.31 | 15.69 | 00:00:00 | | 2007-09-04 | 1,374,400 | 15.75 | 16.39 | 15.70 | 16.35 | 00:00:00 | | 2007-09-05 | 1,389,500 | 16.25 | 16.28 | 15.37 | 15.40 | 00:00:00 | | 2007-09-06 | 1,203,100 | 15.69 | 15.79 | 15.07 | 15.67 | 00:00:00 | | 2007-09-07 | 978,200 | 15.68 | 15.78 | 15.08 | 15.24 | 00:00:00 | | 2007-09-10 | 987,900 | 15.16 | 15.57 | 15.00 | 15.14 | 00:00:00 | | 2007-09-11 | 733,500 | 15.25 | 15.71 | 15.24 | 15.60 | 00:00:00 | | 2007-09-12 | 855,400 | 15.52 | 15.98 | 15.50 | 15.91 | 00:00:00 | | 2007-09-13 | 966,900 | 15.95 | 15.99 | 15.51 | 15.94 | 00:00:00 | | 2007-09-14 | 602,000 | 15.95 | 15.95 | 15.68 | 15.79 | 00:00:00 | | 2007-09-17 | 919,900 | 15.78 | 15.78 | 15.11 | 15.37 | 00:00:00 | | 2007-09-18 | 1,114,400 | 15.28 | 15.72 | 15.06 | 15.25 | 00:00:00 | | 2007-09-19 | 965,900 | 15.55 | 15.75 | 15.45 | 15.53 | 00:00:00 | | 2007-09-20 | 1,579,200 | 15.40 | 15.83 | 15.40 | 15.81 | 00:00:00 | | 2007-09-21 | 626,800 | 15.73 | 16.15 | 15.50 | 16.01 | 00:00:00 | | 2007-09-24 | 972,000 | 16.14 | 16.65 | 15.96 | 16.42 | 00:00:00 | | 2007-09-25 | 1,972,500 | 16.40 | 16.69 | 16.27 | 16.44 | 00:00:00 | | 2007-09-26 | 913,900 | 16.54 | 16.63 | 16.28 | 16.50 | 00:00:00 | | 2007-09-27 | 875,200 | 16.40 | 16.57 | 16.04 | 16.04 | 00:00:00 | | 2007-09-28 | 677,700 | 16.13 | 16.20 | 15.81 | 16.10 | 00:00:00 | | 2007-10-01 | 1,077,000 | 16.00 | 16.57 | 15.85 | 16.15 | 00:00:00 | | 2007-10-02 | 1,355,900 | 16.36 | 16.78 | 16.11 | 16.20 | 00:00:00 | | 2007-10-03 | 489,900 | 16.25 | 16.47 | 16.20 | 16.36 | 00:00:00 | | 2007-10-04 | 1,512,700 | 16.26 | 16.55 | 16.13 | 16.22 | 00:00:00 | | 2007-10-05 | 912,500 | 16.28 | 16.37 | 15.91 | 16.02 | 00:00:00 | | 2007-10-08 | 850,400 | 16.20 | 16.27 | 16.10 | 16.18 | 00:00:00 | | 2007-10-09 | 784,800 | 16.18 | 16.28 | 15.81 | 16.02 | 00:00:00 | | 2007-10-10 | 612,400 | 16.19 | 16.19 | 16.05 | 16.16 | 00:00:00 | | 2007-10-11 | 1,152,500 | 16.12 | 16.85 | 16.10 | 16.80 | 00:00:00 | | 2007-10-12 | 1,056,600 | 16.69 | 17.40 | 16.61 | 17.21 | 00:00:00 | | 2007-10-15 | 1,488,700 | 17.31 | 17.90 | 17.23 | 17.24 | 00:00:00 | | 2007-10-16 | 925,800 | 17.11 | 17.32 | 16.96 | 17.17 | 00:00:00 | | 2007-10-17 | 740,100 | 17.13 | 17.59 | 17.11 | 17.35 | 00:00:00 | | 2007-10-18 | 446,700 | 17.46 | 17.49 | 17.21 | 17.29 | 00:00:00 | | 2007-10-19 | 889,000 | 17.20 | 17.59 | 17.11 | 17.22 | 00:00:00 | | 2007-10-22 | 674,700 | 16.91 | 17.38 | 16.50 | 17.18 | 00:00:00 | | 2007-10-23 | 643,500 | 17.32 | 17.54 | 17.19 | 17.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
